Ortin Laboratories Limited - ORTINLAB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2024	20.55	21.26	21.26	21.6	20.21	24,823
September 27, 2024	21.15	20.87	20.87	21.48	20.79	10,678
September 26, 2024	21.96	21.09	21.09	21.96	20.88	15,548
September 25, 2024	21.35	21.38	21.38	21.91	20.9	32,985
September 24, 2024	21.45	21.04	21.04	21.49	20.99	14,747
September 23, 2024	20.68	21.15	21.15	22.4	20.68	39,768
September 20, 2024	21.2	20.86	20.86	21.73	20.5	10,533
September 19, 2024	22.29	21.28	21.28	22.6	21.2	22,507
September 18, 2024	22.3	21.94	21.94	22.47	21.53	33,076
September 17, 2024	22.5	22.01	22.01	22.65	21.68	36,677
September 16, 2024	22.99	22.11	22.11	23.14	21.66	88,509
September 13, 2024	21.38	22.29	22.29	23.68	20.85	255,523
September 12, 2024	21.96	20.97	20.97	21.96	20.74	24,648
September 11, 2024	21.2	21.33	21.33	21.65	21.12	24,648
September 10, 2024	21.5	21.09	21.09	21.59	21.01	55,855
September 09, 2024	21.5	21.09	21.09	21.59	21.01	55,855
September 05, 2024	23.49	22.42	22.42	23.78	22.01	109,637
September 04, 2024	20.84	23.48	23.48	23.9	20.58	730,605
September 03, 2024	19.97	20.46	20.46	20.98	19.55	38,197
September 02, 2024	20.02	20.03	20.03	20.97	19.8	70,027
August 30, 2024	21.9	21.49	21.49	21.98	21.44	20,926
August 29, 2024	21.94	21.46	21.46	21.94	21.26	62,877
August 28, 2024	22.1	21.62	21.62	22.67	21.5	87,997
August 27, 2024	21.85	21.97	21.97	23.19	21.43	424,208
August 26, 2024	20.69	22.22	22.22	24.82	20.69	1.89M
August 23, 2024	20.85	20.69	20.69	20.85	20.25	37,920
August 22, 2024	20.35	20.46	20.46	20.99	19.95	114,563
August 21, 2024	19.5	20	20	20.99	19.21	128,987
August 20, 2024	19.95	19.33	19.33	20.28	19.2	39,827
August 19, 2024	19.26	19.59	19.59	20.38	19.2	58,082
August 16, 2024	19.65	19.57	19.57	20.24	19.2	20,147
August 14, 2024	20.4	19.37	19.37	20.4	19.25	22,835
August 13, 2024	20.45	20.09	20.09	20.45	19.52	20,797
August 12, 2024	19.12	20.03	20.03	20.24	19.12	18,943
August 09, 2024	20.95	20.04	20.04	20.95	19.95	27,506
August 08, 2024	19.7	20.43	20.43	20.9	19	163,402
August 07, 2024	19.08	19.28	19.28	19.89	19.07	48,874
August 06, 2024	19.54	18.9	18.9	19.97	18.71	45,959
August 05, 2024	20.1	19.54	19.54	21.1	19	66,729
August 02, 2024	21	20.78	20.78	21.38	20.6	50,470
August 01, 2024	22.59	20.83	20.83	22.59	20.1	103,242
July 31, 2024	22.49	21.91	21.91	22.5	21.25	54,254
July 30, 2024	22.5	22.44	22.44	23.1	21.3	110,812
July 29, 2024	22.09	22.9	22.9	23.5	21.82	689,804
July 26, 2024	18.75	21.82	21.82	22.35	18.49	1.23M
July 25, 2024	18.63	18.63	18.63	18.84	18.4	8,401
July 24, 2024	18.35	18.63	18.63	19.31	18.35	21,358
July 23, 2024	19.5	18.49	18.49	19.5	18.19	45,126
July 22, 2024	18.7	19.2	19.2	19.45	18.52	7,707
July 19, 2024	19.3	18.7	18.7	19.48	18.66	10,330
July 18, 2024	19.96	19.07	19.07	19.96	19	8,166
July 16, 2024	19.15	19.13	19.13	19.88	18	34,838
July 15, 2024	19.98	19.11	19.11	20.25	19.11	6,409
July 12, 2024	19.6	19.72	19.72	20.13	19.41	20,931
July 11, 2024	19.98	19.76	19.76	20.25	19.57	10,325
July 10, 2024	19.98	19.75	19.75	20.36	19.4	13,954
July 09, 2024	20.98	19.5	19.5	20.98	19.2	28,647
July 08, 2024	20.98	20.48	20.48	21.5	20.1	8,493
July 05, 2024	20.18	20.53	20.53	20.95	20.18	24,497
July 04, 2024	20.81	20.1	20.1	20.99	19.35	14,990

Ortin Laboratories Limited (ORTINLAB.NS) NSE